| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2013 | HKD | 20.7 | 21.3 | 20.7 | 21.25 | 21.25 | +0.65 (+3.16%) | 54,062,571 |
| 14 Nov 2013 | HKD | 20.55 | 20.65 | 20.35 | 20.6 | 20.6 | +0.2 (+0.98%) | 14,556,002 |
| 13 Nov 2013 | HKD | 20.8 | 20.8 | 20.3 | 20.4 | 20.4 | -0.55 (-2.63%) | 33,021,317 |
| 12 Nov 2013 | HKD | 20.95 | 21.1 | 20.7 | 20.95 | 20.95 | +0.1 (+0.48%) | 26,354,032 |
| 11 Nov 2013 | HKD | 20.5 | 20.95 | 20.25 | 20.85 | 20.85 | +0.35 (+1.71%) | 24,437,078 |
| 8 Nov 2013 | HKD | 20.45 | 20.6 | 20.35 | 20.5 | 20.5 | -0.2 (-0.97%) | 20,922,495 |
| 7 Nov 2013 | HKD | 20.8 | 20.9 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 20,232,175 |
| 6 Nov 2013 | HKD | 20.9 | 21.1 | 20.75 | 20.95 | 20.95 | -0.15 (-0.71%) | 29,927,404 |
| 5 Nov 2013 | HKD | 21.3 | 21.3 | 20.75 | 21.1 | 21.1 | -0.05 (-0.24%) | 35,649,572 |
| 4 Nov 2013 | HKD | 21.1 | 21.3 | 21 | 21.15 | 21.15 | +0.2 (+0.95%) | 30,418,328 |
| 1 Nov 2013 | HKD | 20.55 | 21.1 | 20.5 | 20.95 | 20.95 | +0.35 (+1.70%) | 32,740,854 |
| 31 Oct 2013 | HKD | 20.35 | 20.7 | 20.35 | 20.6 | 20.6 | -0.1 (-0.48%) | 22,489,046 |
| 30 Oct 2013 | HKD | 20.1 | 20.75 | 20.1 | 20.7 | 20.7 | +0.6 (+2.99%) | 31,341,337 |
| 29 Oct 2013 | HKD | 19.98 | 20.25 | 19.98 | 20.1 | 20.1 | +0.12 (+0.60%) | 21,694,073 |
| 28 Oct 2013 | HKD | 19.9 | 20.25 | 19.9 | 19.98 | 19.98 | +0.36 (+1.83%) | 30,353,602 |
| 25 Oct 2013 | HKD | 19.64 | 19.78 | 19.52 | 19.62 | 19.62 | -0.2 (-1.01%) | 22,851,515 |
| 24 Oct 2013 | HKD | 20 | 20 | 19.8 | 19.82 | 19.82 | -0.23 (-1.15%) | 28,313,224 |
| 23 Oct 2013 | HKD | 20.6 | 20.7 | 20.05 | 20.05 | 20.05 | -0.35 (-1.72%) | 26,089,019 |
| 22 Oct 2013 | HKD | 20.35 | 20.6 | 20.25 | 20.4 | 20.4 | -0.1 (-0.49%) | 12,159,845 |
| 21 Oct 2013 | HKD | 20.5 | 20.7 | 20.4 | 20.5 | 20.5 | 0.0 (0.0%) | 13,351,773 |
| 18 Oct 2013 | HKD | 20.45 | 20.65 | 20.35 | 20.5 | 20.5 | +0.1 (+0.49%) | 14,413,473 |
| 17 Oct 2013 | HKD | 20.75 | 20.8 | 20.35 | 20.4 | 20.4 | -0.25 (-1.21%) | 19,118,042 |
| 16 Oct 2013 | HKD | 20.8 | 20.8 | 20.5 | 20.65 | 20.65 | -0.2 (-0.96%) | 16,482,835 |
| 15 Oct 2013 | HKD | 20.95 | 20.95 | 20.7 | 20.85 | 20.85 | +0.15 (+0.72%) | 16,592,931 |
| 14 Oct 2013 | HKD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 20.75 | 20.85 | 20.55 | 20.7 | 20.7 | +0.35 (+1.72%) | 19,261,820 |
| 10 Oct 2013 | HKD | 20.5 | 20.6 | 20.05 | 20.35 | 20.35 | -0.15 (-0.73%) | 18,295,536 |
| 9 Oct 2013 | HKD | 20.35 | 20.55 | 20.3 | 20.5 | 20.5 | -0.1 (-0.49%) | 12,007,894 |
| 8 Oct 2013 | HKD | 20.45 | 20.85 | 20.25 | 20.6 | 20.6 | +0.15 (+0.73%) | 16,929,418 |
| 7 Oct 2013 | HKD | 20.6 | 20.6 | 20.1 | 20.45 | 20.45 | -0.15 (-0.73%) | 18,677,770 |
